Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	27.77	28.04	25.94	26.55	26.55	-3.63%	343,915
Nov 27, 2025	26.40	27.71	26.30	27.55	27.55	4.12%	310,537
Nov 26, 2025	24.53	26.53	24.50	26.46	26.46	9.11%	501,632
Nov 25, 2025	24.38	25.09	23.39	24.25	24.25	1.89%	477,348
Nov 24, 2025	22.99	24.06	22.85	23.80	23.80	2.15%	475,662
Nov 21, 2025	23.40	23.96	22.62	23.30	23.30	-3.40%	792,208
Nov 20, 2025	35.00	35.30	23.75	24.12	24.12	-30.09%	2,269,960
Nov 19, 2025	34.93	35.13	34.00	34.50	34.50	-0.89%	124,672
Nov 18, 2025	36.10	36.25	34.19	34.81	34.81	-6.35%	197,967
Nov 17, 2025	37.69	38.61	36.79	37.17	37.17	-1.14%	121,407
Nov 14, 2025	37.76	37.82	36.60	37.60	37.60	-1.10%	83,697
Nov 13, 2025	39.36	40.74	37.84	38.02	38.02	-3.94%	105,900
Nov 12, 2025	37.33	39.67	36.32	39.58	39.58	7.09%	203,496
Nov 11, 2025	37.28	37.83	36.63	36.96	36.96	-0.59%	61,284
Nov 10, 2025	38.08	38.24	37.00	37.18	37.18	0.32%	74,295
Nov 7, 2025	37.45	38.24	36.72	37.06	37.06	-1.04%	94,294
Nov 6, 2025	38.80	40.11	37.20	37.45	37.45	-4.12%	120,293
Nov 5, 2025	37.94	39.23	37.29	39.06	39.06	1.17%	106,452
Nov 4, 2025	39.33	39.71	38.23	38.61	38.61	-3.98%	109,262
Nov 3, 2025	40.58	41.26	38.59	40.21	40.21	-2.05%	112,618
Oct 31, 2025	41.57	42.03	41.05	41.05	41.05	-1.72%	115,281
Oct 30, 2025	41.25	42.35	41.06	41.77	41.77	0.89%	85,321
Oct 29, 2025	39.30	41.64	39.25	41.40	41.40	5.02%	163,251
Oct 28, 2025	41.46	43.03	39.42	39.42	39.42	-7.66%	224,751
Oct 27, 2025	43.30	43.63	42.02	42.69	42.69	-1.39%	125,782
Oct 24, 2025	43.50	44.28	43.01	43.29	43.29	0.79%	148,340
Oct 23, 2025	40.96	42.95	40.77	42.95	42.95	4.25%	190,788
Oct 22, 2025	41.32	41.81	40.85	41.20	41.20	-2.16%	129,387
Oct 21, 2025	39.02	42.25	38.84	42.11	42.11	7.81%	235,438
Oct 20, 2025	38.16	39.20	37.42	39.06	39.06	3.17%	104,369
Oct 17, 2025	38.47	38.55	37.42	37.86	37.86	-3.34%	120,886
Oct 16, 2025	39.40	39.90	38.52	39.17	39.17	-0.53%	127,208
Oct 15, 2025	37.11	39.64	36.89	39.38	39.38	7.04%	339,331
Oct 14, 2025	43.27	43.33	36.79	36.79	36.79	-17.01%	666,922
Oct 13, 2025	42.54	44.58	42.40	44.33	44.33	3.67%	144,134
Oct 10, 2025	45.50	45.70	42.76	42.76	42.76	-6.02%	147,932
Oct 9, 2025	44.62	46.78	44.61	45.50	45.50	2.73%	249,850
Oct 8, 2025	42.89	44.40	42.70	44.29	44.29	2.74%	123,246
Oct 7, 2025	44.01	44.29	42.97	43.11	43.11	-3.36%	122,184
Oct 6, 2025	44.75	45.24	43.02	44.61	44.61	-1.24%	260,591
Oct 3, 2025	43.42	45.17	43.25	45.17	45.17	4.58%	289,782
Oct 2, 2025	41.51	43.20	41.51	43.19	43.19	6.54%	228,574
Oct 1, 2025	39.63	41.75	39.54	40.54	40.54	4.57%	311,772
Sep 30, 2025	38.18	38.77	37.46	38.77	38.77	1.20%	123,387
Sep 29, 2025	38.48	39.97	37.88	38.31	38.31	0.95%	165,681
Sep 26, 2025	38.07	38.84	37.59	37.95	37.95	-1.07%	181,486
Sep 25, 2025	38.57	38.81	37.69	38.36	38.36	-0.62%	138,324
Sep 24, 2025	38.28	38.92	37.93	38.60	38.60	0.78%	112,643
Sep 23, 2025	37.08	38.68	37.02	38.30	38.30	3.01%	198,831
Sep 22, 2025	35.55	37.38	35.33	37.18	37.18	5.96%	208,244